[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Rambus : ( RMBS:US )
44.72USD ▼ -2.75 (-5.79%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 44.72 | ▼-2.75 | ▼-5.79% |
| 25-04-15 | 47.47 | ▲0.23 | ▲0.49% |
| 25-04-14 | 47.24 | ▲0.20 | ▲0.43% |
| 25-04-11 | 47.04 | ▲0.80 | ▲1.73% |
| 25-04-10 | 46.24 | ▼-6.05 | ▼-11.57% |
| 25-04-09 | 52.29 | ▲9.39 | ▲21.89% |
| 25-04-08 | 42.90 | ▼-1.86 | ▼-4.16% |
| 25-04-07 | 44.76 | ▲1.63 | ▲3.78% |
| 25-04-04 | 43.13 | ▼-3.02 | ▼-6.54% |
| 25-04-03 | 46.15 | ▼-6.53 | ▼-12.4% |
| 25-04-02 | 52.68 | ▲0.39 | ▲0.75% |
| 25-04-01 | 52.29 | ▲0.52 | ▲1% |
| 25-03-31 | 51.78 | ▼-1.93 | ▼-3.59% |
| 25-03-28 | 53.70 | ▼-1.74 | ▼-3.14% |
| 25-03-27 | 55.44 | ▼-1.20 | ▼-2.12% |
| 25-03-26 | 56.64 | ▼-2.30 | ▼-3.9% |
| 25-03-25 | 58.94 | ▲0.07 | ▲0.12% |
| 25-03-24 | 58.87 | ▲2.15 | ▲3.79% |
| 25-03-21 | 56.72 | ▼-0.10 | ▼-0.18% |
| 25-03-20 | 56.82 | ▼-0.14 | ▼-0.25% |
| 25-03-19 | 56.96 | ▲2.63 | ▲4.84% |
| 25-03-18 | 54.33 | ▼-0.18 | ▼-0.33% |
| 25-03-17 | 54.51 | ▲0.08 | ▲0.15% |
| 25-03-14 | 54.43 | ▲2.48 | ▲4.77% |
| 25-03-13 | 51.95 | ▼-0.60 | ▼-1.14% |
| 25-03-12 | 52.55 | ▲1.00 | ▲1.94% |
| 25-03-11 | 51.55 | ▼-0.43 | ▼-0.83% |
| 25-03-10 | 51.98 | ▼-2.90 | ▼-5.28% |
| 25-03-07 | 54.88 | ▲2.30 | ▲4.37% |
| 25-03-06 | 52.58 | ▼-1.37 | ▼-2.54% |
| 25-03-05 | 53.95 | ▲0.65 | ▲1.22% |
| 25-03-04 | 53.30 | ▲0.43 | ▲0.81% |
| 25-03-03 | 52.87 | ▼-3.02 | ▼-5.4% |
| 25-02-28 | 55.89 | ▲1.98 | ▲3.67% |
| 25-02-27 | 53.91 | ▼-4.65 | ▼-7.94% |
| 25-02-26 | 58.56 | ▲1.13 | ▲1.97% |
| 25-02-25 | 57.43 | ▼-2.73 | ▼-4.54% |
| 25-02-24 | 60.16 | ▼-2.57 | ▼-4.1% |
| 25-02-21 | 62.73 | ▼-2.22 | ▼-3.42% |
| 25-02-20 | 64.95 | ▼-1.38 | ▼-2.08% |
| 25-02-19 | 66.33 | ▼-2.26 | ▼-3.29% |
| 25-02-18 | 68.59 | ▲5.63 | ▲8.94% |
| 25-02-14 | 62.96 | ▲0.36 | ▲0.58% |
| 25-02-13 | 62.60 | ▼-0.47 | ▼-0.75% |
| 25-02-12 | 63.07 | ▼-1.65 | ▼-2.55% |
| 25-02-11 | 64.72 | ▼-2.45 | ▼-3.65% |
| 25-02-10 | 67.17 | ▲0.17 | ▲0.25% |
| 25-02-07 | 67.00 | ▼-0.28 | ▼-0.42% |
| 25-02-06 | 67.28 | ▼-0.47 | ▼-0.69% |
| 25-02-05 | 67.75 | ▲3.31 | ▲5.14% |
| 25-02-04 | 64.44 | ▲4.09 | ▲6.78% |
| 25-02-03 | 60.35 | ▼-1.27 | ▼-2.06% |
| 25-01-31 | 61.62 | ▲0.41 | ▲0.67% |
| 25-01-30 | 61.21 | ▲1.92 | ▲3.24% |
| 25-01-29 | 59.29 | ▼-0.84 | ▼-1.4% |
| 25-01-28 | 60.13 | ▲2.17 | ▲3.74% |
| 25-01-27 | 57.96 | ▼-5.01 | ▼-7.96% |
| 25-01-24 | 62.97 | ▼-0.93 | ▼-1.46% |
| 25-01-23 | 63.90 | ▼-0.60 | ▼-0.93% |
| 25-01-22 | 64.50 | ▲1.45 | ▲2.3% |
| 25-01-21 | 63.05 | ▲1.13 | ▲1.82% |
| 25-01-17 | 61.92 | ▲2.25 | ▲3.77% |
| 25-01-16 | 59.67 | ▲0.77 | ▲1.31% |
| 25-01-15 | 58.90 | ▲2.26 | ▲3.99% |
| 25-01-14 | 56.65 | ▲0.60 | ▲1.07% |
| 25-01-13 | 56.05 | ▼-0.18 | ▼-0.32% |
| 25-01-10 | 56.23 | ▼-0.85 | ▼-1.49% |
| 25-01-08 | 57.08 | ▲0.55 | ▲0.97% |
| 25-01-07 | 56.53 | ▼-0.82 | ▼-1.43% |
| 25-01-06 | 57.35 | ▲2.20 | ▲3.99% |
| 25-01-03 | 55.15 | ▲1.65 | ▲3.08% |
| 25-01-02 | 53.50 | ▲0.64 | ▲1.21% |
| 24-12-31 | 52.86 | ▼-0.74 | ▼-1.38% |
| 24-12-30 | 53.60 | ▼-0.64 | ▼-1.18% |
| 24-12-27 | 54.24 | ▼-0.44 | ▼-0.8% |
| 24-12-26 | 54.68 | ▲0.54 | ▲1% |
| 24-12-24 | 54.14 | ▲0.17 | ▲0.31% |
| 24-12-23 | 53.97 | ▲1.39 | ▲2.64% |
| 24-12-20 | 52.58 | ▼-1.04 | ▼-1.94% |
| 24-12-19 | 53.62 | ▼-1.21 | ▼-2.21% |
| 24-12-18 | 54.83 | ▼-3.35 | ▼-5.76% |
| 24-12-17 | 58.18 | ▼-0.96 | ▼-1.62% |
| 24-12-16 | 59.14 | ▲1.73 | ▲3.01% |
| 24-12-13 | 57.41 | ▼-0.69 | ▼-1.19% |
| 24-12-12 | 58.10 | ▼-0.96 | ▼-1.63% |
| 24-12-11 | 59.06 | ▲1.07 | ▲1.85% |
| 24-12-10 | 57.99 | ▼-0.41 | ▼-0.7% |
| 24-12-09 | 58.40 | ▼-0.43 | ▼-0.73% |
| 24-12-06 | 58.83 | ▲1.31 | ▲2.28% |
| 24-12-05 | 57.52 | ▼-1.46 | ▼-2.48% |
| 24-12-04 | 58.98 | ▲0.34 | ▲0.58% |
| 24-12-03 | 58.64 | ▼-0.23 | ▼-0.39% |
| 24-12-02 | 58.87 | ▲1.06 | ▲1.83% |
| 24-11-29 | 57.81 | ▲0.69 | ▲1.21% |
| 24-11-27 | 57.12 | ▼-0.65 | ▼-1.13% |
| 24-11-26 | 57.77 | ▲0.88 | ▲1.55% |
| 24-11-25 | 56.89 | ▲0.93 | ▲1.66% |
| 24-11-22 | 55.96 | ▲1.47 | ▲2.7% |
| 24-11-21 | 54.49 | ▲1.54 | ▲2.91% |
| 24-11-20 | 52.95 | ▲0.66 | ▲1.26% |
| 24-11-19 | 52.29 | ▼-0.30 | ▼-0.57% |
| 24-11-18 | 52.59 | ▲1.28 | ▲2.49% |
| 24-11-15 | 51.31 | ▼-2.04 | ▼-3.82% |
| 24-11-14 | 53.35 | ▼-0.97 | ▼-1.79% |
| 24-11-13 | 54.32 | ▼-1.05 | ▼-1.9% |
| 24-11-12 | 55.37 | ▼-0.52 | ▼-0.93% |
| 24-11-11 | 55.89 | ▲0.11 | ▲0.2% |
| 24-11-08 | 55.78 | ▼-0.91 | ▼-1.61% |
| 24-11-07 | 56.69 | ▼-1.01 | ▼-1.75% |
| 24-11-06 | 57.70 | ▲7.44 | ▲14.8% |
| 24-11-05 | 50.26 | ▲1.73 | ▲3.56% |
| 24-11-04 | 48.53 | ▲0.58 | ▲1.21% |
| 24-11-01 | 47.95 | ▲0.13 | ▲0.27% |
| 24-10-31 | 47.82 | ▼-2.07 | ▼-4.15% |
| 24-10-30 | 49.89 | ▼-1.11 | ▼-2.18% |
| 24-10-29 | 51.00 | ▲6.20 | ▲13.84% |
| 24-10-28 | 44.80 | ▲1.30 | ▲2.99% |
| 24-10-25 | 43.50 | ▲1.46 | ▲3.47% |
| 24-10-24 | 42.04 | ▲0.64 | ▲1.55% |
| 24-10-23 | 41.40 | ▼-0.19 | ▼-0.46% |
| 24-10-22 | 41.59 | ▼-0.04 | ▼-0.1% |
| 24-10-21 | 41.63 | ▲0.45 | ▲1.09% |
| 24-10-18 | 41.18 | ▼-1.52 | ▼-3.56% |
| 24-10-17 | 42.70 | ▼-0.56 | ▼-1.29% |
| 24-10-16 | 43.26 | ▼-0.02 | ▼-0.05% |
| 24-10-15 | 43.27 | ▼-1.79 | ▼-3.97% |
| 24-10-14 | 45.06 | ▲1.01 | ▲2.29% |
| 24-10-11 | 44.05 | ▲1.61 | ▲3.79% |
| 24-10-10 | 42.44 | ▲0.25 | ▲0.59% |
| 24-10-09 | 42.19 | ▲1.02 | ▲2.48% |
| 24-10-08 | 41.17 | ▲0.12 | ▲0.29% |
| 24-10-07 | 41.05 | -0.00 | -0% |
| 24-10-04 | 41.05 | ▲0.83 | ▲2.06% |
| 24-10-03 | 40.22 | ▼-0.11 | ▼-0.27% |
| 24-10-02 | 40.33 | ▲0.20 | ▲0.5% |
| 24-10-01 | 40.13 | ▼-2.09 | ▼-4.95% |
| 24-09-30 | 42.22 | ▲0.10 | ▲0.24% |
| 24-09-27 | 42.12 | ▼-0.35 | ▼-0.82% |
| 24-09-26 | 42.47 | ▲4.13 | ▲10.77% |
| 24-09-25 | 38.34 | ▼-0.32 | ▼-0.83% |
| 24-09-24 | 38.66 | ▲0.08 | ▲0.21% |
| 24-09-23 | 38.58 | -0.00 | -0% |
| 24-09-20 | 38.58 | ▼-0.66 | ▼-1.68% |
| 24-09-19 | 39.24 | ▲0.95 | ▲2.48% |
| 24-09-18 | 38.29 | ▼-0.36 | ▼-0.93% |
| 24-09-17 | 38.65 | ▼-1.13 | ▼-2.84% |
| 24-09-16 | 39.78 | ▼-1.09 | ▼-2.67% |
| 24-09-13 | 40.87 | ▲1.25 | ▲3.15% |
| 24-09-12 | 39.62 | ▼-1.65 | ▼-4% |
| 24-09-11 | 41.27 | ▲1.70 | ▲4.3% |
| 24-09-10 | 39.57 | ▲0.81 | ▲2.09% |
| 24-09-09 | 38.76 | ▲0.90 | ▲2.38% |
| 24-09-06 | 37.86 | ▼-2.13 | ▼-5.33% |
| 24-09-05 | 39.99 | ▼-0.67 | ▼-1.65% |
| 24-09-04 | 40.66 | ▲0.08 | ▲0.2% |
| 24-09-03 | 40.58 | ▼-4.14 | ▼-9.26% |
| 24-08-30 | 44.72 | ▲0.81 | ▲1.84% |
| 24-08-29 | 43.91 | ▼-0.02 | ▼-0.05% |
| 24-08-28 | 43.93 | ▼-1.14 | ▼-2.53% |
| 24-08-27 | 45.07 | ▲0.20 | ▲0.45% |
| 24-08-26 | 44.87 | ▼-1.78 | ▼-3.82% |
| 24-08-23 | 46.65 | ▲1.10 | ▲2.41% |
| 24-08-22 | 45.55 | ▼-2.08 | ▼-4.37% |
| 24-08-21 | 47.63 | ▲1.37 | ▲2.96% |
| 24-08-20 | 46.26 | ▼-0.71 | ▼-1.51% |
| 24-08-19 | 46.97 | ▲0.65 | ▲1.4% |
| 24-08-16 | 46.32 | ▼-0.35 | ▼-0.75% |
| 24-08-15 | 46.67 | ▲3.11 | ▲7.14% |
| 24-08-14 | 43.56 | ▼-0.39 | ▼-0.89% |
| 24-08-13 | 43.95 | ▲1.12 | ▲2.61% |
| 24-08-12 | 42.83 | ▼-0.01 | ▼-0.02% |
| 24-08-09 | 42.84 | ▼-0.54 | ▼-1.24% |
| 24-08-08 | 43.38 | ▲3.07 | ▲7.62% |
| 24-08-07 | 40.31 | ▼-0.99 | ▼-2.4% |
| 24-08-06 | 41.30 | ▼-0.02 | ▼-0.05% |
| 24-08-05 | 41.32 | ▼-0.78 | ▼-1.85% |
| 24-08-02 | 42.10 | ▼-2.78 | ▼-6.19% |
| 24-08-01 | 44.88 | ▼-6.56 | ▼-12.75% |
| 24-07-31 | 51.44 | ▲2.86 | ▲5.89% |
| 24-07-30 | 48.58 | ▼-7.25 | ▼-12.99% |
| 24-07-29 | 55.83 | ▼-3.17 | ▼-5.37% |
| 24-07-26 | 59.00 | ▲2.20 | ▲3.87% |
| 24-07-25 | 56.80 | ▼-2.61 | ▼-4.39% |
| 24-07-24 | 59.41 | ▼-3.78 | ▼-5.98% |
| 24-07-23 | 63.19 | ▼-0.08 | ▼-0.13% |
| 24-07-22 | 63.27 | ▲5.30 | ▲9.14% |
| 24-07-19 | 57.97 | ▼-1.76 | ▼-2.95% |
| 24-07-18 | 59.73 | ▲0.15 | ▲0.25% |
| 24-07-17 | 59.58 | ▼-5.70 | ▼-8.73% |
| 24-07-16 | 65.28 | ▲0.39 | ▲0.6% |
| 24-07-15 | 64.89 | ▼-1.10 | ▼-1.67% |
| 24-07-12 | 65.99 | ▲0.77 | ▲1.18% |
| 24-07-11 | 65.22 | ▼-1.04 | ▼-1.57% |
| 24-07-10 | 66.26 | ▲2.38 | ▲3.73% |
| 24-07-09 | 63.88 | ▼-0.17 | ▼-0.27% |
| 24-07-08 | 64.05 | ▲2.10 | ▲3.39% |
| 24-07-05 | 61.95 | ▲1.44 | ▲2.38% |
| 24-07-03 | 60.51 | ▲0.58 | ▲0.97% |
| 24-07-02 | 59.93 | ▲1.93 | ▲3.33% |
| 24-07-01 | 58.00 | ▼-0.76 | ▼-1.29% |
| 24-06-28 | 58.76 | ▲2.15 | ▲3.8% |
| 24-06-27 | 56.61 | ▲0.73 | ▲1.31% |
| 24-06-26 | 55.88 | ▲1.60 | ▲2.95% |
| 24-06-25 | 54.28 | ▲0.86 | ▲1.61% |
| 24-06-24 | 53.42 | ▼-1.09 | ▼-2% |
| 24-06-21 | 54.51 | ▼-0.06 | ▼-0.11% |
| 24-06-20 | 54.57 | ▼-2.15 | ▼-3.79% |
| 24-06-18 | 56.72 | ▲0.20 | ▲0.35% |
| 24-06-17 | 56.52 | ▼-0.43 | ▼-0.76% |
| 24-06-14 | 56.95 | -0.00 | -0% |
| 24-06-13 | 56.95 | ▼-1.14 | ▼-1.96% |
| 24-06-12 | 58.09 | ▲1.99 | ▲3.55% |
| 24-06-11 | 56.10 | ▲0.20 | ▲0.36% |
| 24-06-10 | 55.90 | ▲0.33 | ▲0.59% |
| 24-06-07 | 55.57 | ▼-0.74 | ▼-1.31% |
| 24-06-06 | 56.31 | ▼-0.66 | ▼-1.16% |
| 24-06-05 | 56.97 | ▲2.94 | ▲5.44% |
| 24-06-04 | 54.03 | ▼-1.55 | ▼-2.79% |
| 24-06-03 | 55.58 | ▲0.32 | ▲0.58% |
| 24-05-31 | 55.26 | ▲0.06 | ▲0.11% |
| 24-05-30 | 55.20 | ▲0.16 | ▲0.29% |
| 24-05-29 | 55.04 | ▼-1.35 | ▼-2.39% |
| 24-05-28 | 56.39 | ▲0.69 | ▲1.24% |
| 24-05-24 | 55.70 | ▲0.55 | ▲1% |
| 24-05-23 | 55.15 | ▼-4.15 | ▼-7% |
| 24-05-22 | 59.30 | ▲0.48 | ▲0.82% |
| 24-05-21 | 58.82 | ▼-0.63 | ▼-1.06% |
| 24-05-20 | 59.45 | ▲1.48 | ▲2.55% |
| 24-05-17 | 57.97 | ▲0.03 | ▲0.05% |
| 24-05-16 | 57.94 | ▼-1.58 | ▼-2.65% |
| 24-05-15 | 59.52 | ▲1.42 | ▲2.44% |
| 24-05-14 | 58.10 | ▲1.16 | ▲2.04% |
| 24-05-13 | 56.94 | ▲0.24 | ▲0.42% |
| 24-05-10 | 56.70 | ▲0.78 | ▲1.39% |
| 24-05-09 | 55.92 | ▼-0.05 | ▼-0.09% |
| 24-05-08 | 55.97 | ▼-0.37 | ▼-0.66% |
| 24-05-07 | 56.34 | ▼-0.58 | ▼-1.02% |
| 24-05-06 | 56.92 | ▲0.89 | ▲1.59% |
| 24-05-03 | 56.03 | ▲1.78 | ▲3.28% |
| 24-05-02 | 54.25 | ▲1.53 | ▲2.9% |
| 24-05-01 | 52.72 | ▼-2.13 | ▼-3.88% |
| 24-04-30 | 54.85 | ▼-5.63 | ▼-9.31% |
| 24-04-29 | 60.48 | ▲1.25 | ▲2.11% |
| 24-04-26 | 59.23 | ▲1.11 | ▲1.91% |
| 24-04-25 | 58.12 | ▲1.60 | ▲2.83% |
| 24-04-24 | 56.52 | ▲0.06 | ▲0.11% |
| 24-04-23 | 56.46 | ▲1.73 | ▲3.16% |
| 24-04-22 | 54.73 | ▲0.05 | ▲0.09% |
| 24-04-19 | 54.68 | ▼-1.78 | ▼-3.15% |
| 24-04-18 | 56.46 | ▼-0.79 | ▼-1.38% |